Deutsche Märkte geschlossen

BASF SE (BAS.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
50,44-0,63 (-1,23%)
Börsenschluss: 05:35PM CEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 202450,5050,7350,1650,4450,443.487.886
18. Apr. 202451,2551,2550,5951,0751,072.083.755
17. Apr. 202450,6051,4050,5950,9750,972.407.373
16. Apr. 202451,0051,0650,2950,5350,533.371.948
15. Apr. 202451,6852,1551,4651,7551,752.132.399
12. Apr. 202452,6052,7751,4351,6551,652.698.989
11. Apr. 202453,8454,0751,7652,0952,094.051.574
10. Apr. 202453,6454,1152,8354,0054,005.288.570
09. Apr. 202454,0454,1153,4253,6053,602.123.880
08. Apr. 202454,0454,2753,5353,8853,881.596.462
05. Apr. 202454,2154,7053,3553,8353,832.537.273
04. Apr. 202454,4354,9354,2754,9254,921.855.813
03. Apr. 202453,5854,7553,5754,5154,512.314.791
02. Apr. 202453,4554,2353,2153,8253,822.903.536
28. März 202453,3453,5352,7152,9352,932.646.566
27. März 202452,7853,2652,1553,2553,252.540.595
26. März 202452,9052,9452,4852,6352,632.278.963
25. März 202452,8053,0552,4152,9352,932.469.011
22. März 202452,4252,9052,2052,7252,722.335.875
21. März 202452,4252,8952,3152,6552,652.998.619
20. März 202450,6552,0950,6151,8851,884.141.824
19. März 202448,9850,6048,8750,6050,603.781.991
18. März 202449,5949,5948,7849,0149,011.302.269
15. März 202449,0149,6048,7949,3149,315.689.217
14. März 202449,6549,8048,7048,8148,812.412.007
13. März 202449,4049,8149,2449,5949,591.585.051
12. März 202449,3049,6249,0649,5049,501.880.708
11. März 202448,5149,0648,4249,0649,061.629.130
08. März 202449,0849,2248,6748,8148,811.683.802
07. März 202448,4249,4447,9549,0649,062.609.946
06. März 202447,3548,7947,3348,5348,534.010.278
05. März 202446,8547,2846,4947,2547,251.913.185
04. März 202447,9547,9946,7547,1047,101.746.904
01. März 202447,3848,0447,0647,9947,992.974.126
29. Feb. 202446,9447,3646,6747,0847,083.080.914
28. Feb. 202447,4447,4646,7846,9746,971.864.710
27. Feb. 202446,1747,8346,1747,4647,463.316.899
26. Feb. 202447,0347,6046,1946,3346,332.282.454
23. Feb. 202447,5748,7045,1946,6046,605.605.687
22. Feb. 202446,7547,3046,2346,8546,852.973.647
21. Feb. 202446,0646,5945,7446,4046,401.462.693
20. Feb. 202445,7246,0645,4346,0446,041.488.167
19. Feb. 202446,3246,4245,6245,7845,781.323.167
16. Feb. 202446,4847,0246,2646,5946,592.532.352
15. Feb. 202445,6446,4445,5646,0846,082.104.384
14. Feb. 202445,2645,9245,1045,5745,571.701.498
13. Feb. 202444,9745,8844,8945,0645,062.403.707
12. Feb. 202444,2144,9744,0644,8244,821.391.879
09. Feb. 202444,7144,8344,0144,0244,021.673.704
08. Feb. 202444,8145,0144,4044,7144,711.283.790
07. Feb. 202445,3845,4444,5944,5944,591.367.170
06. Feb. 202444,8845,4044,2845,3545,351.859.209
05. Feb. 202444,6044,9544,5144,6044,601.954.473
02. Feb. 202444,4445,0144,4244,6844,681.919.704
01. Feb. 202444,1544,3143,8844,1344,131.524.372
31. Jan. 202444,5044,7644,3444,4644,462.033.121
30. Jan. 202444,9745,1644,3444,4744,471.757.912
29. Jan. 202445,3545,4544,9545,0645,061.873.459
26. Jan. 202444,8246,2144,8045,6545,652.619.512
25. Jan. 202443,7645,0543,6044,9644,962.681.645
24. Jan. 202444,0644,1543,3443,7843,782.398.628
23. Jan. 202442,9043,8142,8943,6243,622.057.979
22. Jan. 202443,3143,6342,5942,8142,811.981.814
19. Jan. 202443,7044,5442,9943,0543,052.758.892
18. Jan. 202443,3843,7642,9743,6643,662.119.243
17. Jan. 202443,6543,7643,0343,1643,162.195.846
16. Jan. 202444,1244,4244,0344,2644,261.567.729
15. Jan. 202444,7344,9044,4244,5344,531.331.091
12. Jan. 202445,0645,2544,6944,7844,781.817.478
11. Jan. 202445,1845,6044,8344,8344,832.133.431
10. Jan. 202445,5245,7145,0245,0245,022.119.047
09. Jan. 202446,3146,4445,4045,5145,512.824.333
08. Jan. 202446,7647,0446,3246,7646,761.586.061
05. Jan. 202447,6047,8346,2946,8046,803.305.990
04. Jan. 202447,7148,0147,4347,6947,691.654.947
03. Jan. 202449,2049,2747,5147,7647,762.249.768
02. Jan. 202449,0049,4748,4049,0749,071.778.922
29. Dez. 202348,6948,8548,6248,7848,78657.424
28. Dez. 202348,8048,9548,5348,5848,581.183.626
27. Dez. 202348,5548,7948,4648,6548,651.154.368
22. Dez. 202348,3048,6048,1548,5448,541.468.342
21. Dez. 202348,3049,8548,1948,4748,472.897.195
20. Dez. 202348,6048,9148,3648,4548,451.685.775
19. Dez. 202348,0548,7248,0548,5648,561.945.158
18. Dez. 202348,0148,9947,9448,2748,272.218.892
15. Dez. 202348,1748,8547,9648,1748,176.103.000
14. Dez. 202348,4649,1747,8848,1448,144.332.838
13. Dez. 202346,4247,8046,3347,6047,605.039.859
12. Dez. 202345,5046,0545,4045,5845,582.301.655
11. Dez. 202344,9545,4944,6045,4345,432.303.142
08. Dez. 202345,1845,4944,8345,1945,192.091.390
07. Dez. 202344,5345,6544,2445,1045,103.768.742
06. Dez. 202343,7544,4743,5444,4444,442.541.393
05. Dez. 202343,3143,6843,0843,6043,601.938.156
04. Dez. 202343,2243,7443,2043,4143,412.158.538
01. Dez. 202343,0043,2642,6043,2443,241.989.728
30. Nov. 202343,0043,1242,2942,6942,692.962.998
29. Nov. 202342,7643,2042,6742,9742,972.221.343
28. Nov. 202343,0143,1542,4642,7142,712.110.117
27. Nov. 202343,5143,7443,0243,1943,193.288.239
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...